IPG Photonics Corporation (IPGP)

45.71 +2.87  +6.70%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

IPG Photonics Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 42.57 43.70 41.84 42.84 295880
May 24, 2012 44.45 44.46 41.90 42.62 497486
May 23, 2012 43.09 44.47 42.51 44.29 510434
May 22, 2012 43.38 44.23 43.22 43.59 468859
May 21, 2012 41.85 43.71 41.13 43.32 389878
May 18, 2012 41.77 42.15 41.11 41.56 433531
May 17, 2012 43.49 44.10 41.30 41.50 513170
May 16, 2012 44.81 45.12 43.01 43.18 400543
May 15, 2012 44.46 45.80 44.31 44.43 557050
May 14, 2012 46.19 46.35 43.73 44.29 1102627
May 11, 2012 46.23 48.47 46.10 46.76 659963
May 10, 2012 49.01 49.92 46.18 46.33 542688
May 9, 2012 48.63 48.95 47.87 48.57 523951
May 8, 2012 48.70 49.68 47.75 49.53 431426
May 7, 2012 49.44 50.09 49.00 49.23 444719
May 4, 2012 51.01 51.12 49.53 49.82 649423
May 3, 2012 53.46 53.46 50.72 51.45 1059347
May 2, 2012 54.99 55.13 53.55 53.74 789213
May 1, 2012 50.98 57.51 49.93 55.17 2129099
April 30, 2012 49.00 49.13 47.83 48.40 481156
April 27, 2012 48.17 49.12 47.83 49.02 674152
April 26, 2012 48.00 48.61 47.52 47.75 502644
April 25, 2012 47.10 48.37 47.01 48.06 351484
April 24, 2012 47.84 47.84 46.18 46.55 414009
April 23, 2012 49.43 49.53 47.13 47.77 514299
April 20, 2012 50.37 50.60 49.82 50.13 664142
April 19, 2012 49.48 51.06 49.23 50.10 452539
April 18, 2012 49.45 49.73 48.83 49.28 219415
April 17, 2012 48.26 49.89 48.26 49.38 286565
April 16, 2012 48.67 49.00 47.54 47.81 470757
April 13, 2012 49.40 49.40 48.07 48.47 191614
April 12, 2012 49.44 50.44 49.13 49.71 229970
April 11, 2012 46.96 49.06 46.72 49.05 902670
April 10, 2012 49.15 49.35 45.55 46.27 1021217
April 9, 2012 50.78 50.84 47.54 49.42 833563
April 5, 2012 51.47 52.32 51.07 52.22 223994
April 4, 2012 53.04 53.34 51.15 51.77 392371
April 3, 2012 53.46 55.00 53.27 53.82 423491
April 2, 2012 51.95 53.92 51.92 53.77 329215
March 30, 2012 52.12 52.54 51.50 52.05 297688
March 29, 2012 51.61 52.20 51.31 51.86 249406
March 28, 2012 53.87 53.99 51.57 52.00 372819
March 27, 2012 55.00 55.28 53.83 53.94 199861
March 26, 2012 53.15 56.50 53.15 54.90 378750
March 23, 2012 52.81 52.81 52.81 52.81 0.00
March 22, 2012 53.41 53.75 52.00 52.81 401352
March 21, 2012 54.25 54.25 54.25 54.25 0.00
March 20, 2012 54.06 54.50 53.45 54.25 270744
March 19, 2012 55.22 55.69 54.28 54.39 348644
March 16, 2012 55.85 56.00 54.96 55.47 480052
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IPGP News

Enjoying the drop in $RAX and $IPGP to buy for LT hold, how low will you go?
about 5 days ago by TMoneyTrader
$IPGP an overlooked growth company imo. waiting for a reversal, but S&M caps getting crushed in this market.
about 20 days ago by TMoneyTrader
$IPGP filed latest Quarterly Report http://stks.co/3jFM
about 21 days ago by MarketBrief
Rofin-Sinar Down On Power
May 08, 10:30AM
Seeking Alpha:14 High-Growth Semiconduct w Strong Institut. Buying $AMCC $AOSL $CAVM $CEVA $CRUS $FSII $IPGP $IPHI $MEMS $MLNX $SNDK $SWKS
about 26 days ago by abubnic
Why IPG Photonics Beamed Up
May 01, 3:29PM Fool
$IPGP wow, kicking myself for stopping out of this one. Ohh well
about 28 days ago by TMoneyTrader
So Einhorn leaning on $HLF in conf call. $IPGP doing ok, cheap too. $$
about 28 days ago by RoryFH
$IPGP ripping back thru its 50d.
about 28 days ago by JFDI
$IPGP is 9.7% up since open on unusual high volume and 15.5% up since close.
about 28 days ago by TradeBot
RT @ToddinFL $IPGP http://stks.co/3bWZ Breaking out of downtrend channel & above moving avgs, EPS beat, 11% of float sold short
about 28 days ago by chartly
$IPGP http://stks.co/3bWM Breaking out of downtrend channel & above moving avgs, EPS beat, 11% of float sold short
about 28 days ago by ToddinFL
$IPGP 200 Day SMA Cross - Price crossed above 200 day SMA (51.1443). Confirmed by volume.
about 28 days ago by TradeIdeasQuant
Listen to $IPGP Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3bJ3
about 28 days ago by earningscast
Going into the week Long $TZA $BIDU $DECK $RAX $XOM $IPGP $MSFT $RENN Straddle on $CMG
about 37 days ago by financefreek
2 Positive Signs for IPG Photonics
Apr 17, 10:57AM Fool
jeez $IPGP, lookin ugly
about 50 days ago by financefreek
Looking for a good week $IPGP $RAX $GOOG $BIDU, long position in $CLWR
about 57 days ago by financefreek
$IPGP forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/35ZZ
about 64 days ago by RecogniaEvents
Made bank on $BIDU, still holding half Aprl calls along with newly entered small positions in $IPGP $RAX $DECK $SINA overnight
about 69 days ago by financefreek
$IPGP http://stks.co/2v7j heavily shorted semi stock. Worth a look > 56.10. 2ndary was priced @ 54.30 & would stop below level
about 72 days ago by SteelerTrader
$IPGP, posted set up yesterday. Trading back over $55. Looks good, could use some volume. http://stks.co/2ouh
about 77 days ago by From_Jeremy
$IPGP http://stks.co/2o3G Getting ready to go. 38% retrace tested, approaching recent secondary pricing ($54.30, 3/1).
about 78 days ago by From_Jeremy
$IPGP still running. In from 52.68
about 90 days ago by jckund
$IPGP Hmmm ... 50 Day Mvg Avg not too far away. May be prudent to see if they test that. Stalking
about 91 days ago by chart_science
@jckund Ok thx. Much apreesh. Stalking. $IPGP
about 91 days ago by chart_science
$IPGP Anyone know when the announce the price? Been drooling for this and this is my chance.
about 91 days ago by chart_science

Recent Quotes

Symbol Price Chg Chg % Market Cap
IPGP 45.71 +2.87 +6.70% 2.163B
IPG 10.99 +0.25 +2.33% 4.791B
INTC 26.12 +0.38 +1.48% 128.60B
INT 38.15 +0.26 +0.69% 2.696B
INSP 12.88 +0.25 +1.98% 502.30M
INSM 2.97 -0.01 -0.34% 74.08M
HBOS 12.26 -0.09 -0.73%
HBNC 25.10 -0.15 -0.59% 125.49M
HBIO 3.60 +0.00 +0.00% 103.50M
HBI 27.89 +0.84 +3.11% 2.639B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close